| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 262 | 263 | 258 | 260 | 8,900 | 1 | 100% | 99% | 48% | ▲ | 99% | 159% | 138% | 94% | 100% |
| 20240925 | 260 | 261 | 256 | 257 | 10,400 | -3 | 99% | 99% | 117% | ▼ | 100% | 120% | 106% | 92% | 100% |
| 20240926 | 337 | 337 | 314 | 337 | 1,469,300 | 80 | 131% | 100% | 14128% | ▲ | 121% | 110% | 106% | 100% | 131% |
| 20240927 | 337 | 417 | 336 | 408 | 7,053,200 | 71 | 121% | 121% | 480% | ▲▲ | 105% | 93% | 91% | 100% | 159% |
| 20240930 | 392 | 454 | 383 | 413 | 2,945,100 | 5 | 101% | 105% | 42% | ▲▲▲ | 98% | 88% | 87% | 100% | 161% |
| 20241001 | 413 | 442 | 401 | 403 | 1,297,700 | -10 | 98% | 98% | 44% | ▼ | 93% | 92% | 90% | 98% | 157% |
| 20241002 | 396 | 410 | 368 | 370 | 973,300 | -33 | 92% | 93% | 75% | ▼▼ | 95% | 94% | 95% | 90% | 144% |
| 20241003 | 375 | 385 | 345 | 355 | 814,800 | -15 | 96% | 95% | 84% | ▼▼▼ | 102% | 101% | 99% | 86% | 138% |
| 20241004 | 355 | 370 | 348 | 363 | 501,800 | 8 | 102% | 102% | 62% | ▲ | 99% | 96% | 87% | 88% | 141% |
| 20241007 | 370 | 373 | 358 | 365 | 269,000 | 2 | 101% | 99% | 54% | ▲▲ | 93% | 97% | 88% | 88% | 142% |
| 20241008 | 366 | 370 | 333 | 341 | 376,200 | -24 | 93% | 93% | 140% | ▼ | 103% | 103% | 94% | 83% | 133% |
| 20241009 | 343 | 357 | 338 | 354 | 265,700 | 13 | 104% | 103% | 71% | ▲ | 102% | 101% | 92% | 86% | 138% |
| 20241010 | 350 | 359 | 346 | 357 | 188,600 | 3 | 101% | 102% | 71% | ▲▲ | 101% | 102% | 91% | 86% | 139% |
| 20241011 | 351 | 359 | 347 | 354 | 126,500 | -3 | 99% | 101% | 67% | ▼ | 100% | 101% | 91% | 86% | 138% |
| 20241015 | 354 | 357 | 349 | 353 | 95,600 | -1 | 100% | 100% | 76% | ▼▼ | 101% | 101% | 92% | 85% | 137% |
| 20241016 | 350 | 358 | 349 | 353 | 73,400 | 0 | 100% | 101% | 77% | -- | 99% | 91% | 90% | 85% | 137% |
| 20241017 | 356 | 356 | 350 | 354 | 50,400 | 1 | 100% | 99% | 69% | ▲ | 102% | 86% | 90% | 86% | 138% |
| 20241018 | 352 | 366 | 341 | 358 | 470,300 | 4 | 101% | 102% | 933% | ▲▲ | 98% | 84% | 88% | 87% | 139% |
| 20241021 | 360 | 366 | 353 | 353 | 184,900 | -5 | 99% | 98% | 39% | ▼ | 93% | 86% | 91% | 85% | 137% |
| 20241022 | 348 | 351 | 322 | 323 | 331,100 | -30 | 92% | 93% | 179% | ▼▼ | 93% | 96% | 99% | 78% | 126% |
| 20241023 | 321 | 321 | 300 | 300 | 261,000 | -23 | 93% | 93% | 79% | ▼▼▼ | 102% | 107% | 109% | 73% | 117% |
| 20241024 | 296 | 305 | 291 | 303 | 71,000 | 3 | 101% | 102% | 27% | ▲ | 97% | 107% | 107% | 73% | 101% |
| 20241025 | 300 | 301 | 288 | 292 | 123,500 | -11 | 96% | 97% | 174% | ▼ | 103% | 111% | 119% | 71% | 100% |
| 20241028 | 290 | 303 | 288 | 300 | 50,800 | 8 | 103% | 103% | 41% | ▲ | 103% | 105% | 115% | 73% | 103% |
| 20241029 | 301 | 313 | 301 | 309 | 46,000 | 9 | 103% | 103% | 91% | ▲▲ | 102% | 102% | 111% | 77% | 106% |
| 20241030 | 312 | 324 | 312 | 317 | 67,600 | 8 | 103% | 102% | 147% | ▲▲▲ | 101% | 100% | 109% | 86% | 109% |
| 20241031 | 317 | 323 | 312 | 321 | 47,200 | 4 | 101% | 101% | 70% | ▲▲▲▲ | 98% | 99% | 108% | 88% | 110% |
| 20241101 | 320 | 320 | 310 | 313 | 46,700 | -8 | 98% | 98% | 99% | ▼ | 100% | 101% | 110% | 86% | 107% |
| 20241105 | 315 | 315 | 306 | 315 | 42,400 | 2 | 101% | 100% | 91% | ▲ | 101% | 101% | 110% | 86% | 108% |
| 20241106 | 315 | 321 | 315 | 317 | 55,300 | 2 | 101% | 101% | 130% | ▲▲ | 99% | 99% | 108% | 89% | 109% |
| 20241107 | 319 | 327 | 316 | 316 | 62,300 | -1 | 100% | 99% | 113% | ▼ | 100% | 98% | 109% | 88% | 108% |
| 20241108 | 316 | 323 | 316 | 317 | 63,200 | 1 | 100% | 100% | 101% | ▲ | 100% | 99% | 109% | 89% | 109% |
| 20241111 | 318 | 323 | 314 | 317 | 51,800 | 0 | 100% | 100% | 82% | -- | 103% | 102% | 112% | 89% | 109% |
| 20241112 | 309 | 318 | 308 | 317 | 56,200 | 0 | 100% | 103% | 108% | -- | 98% | 99% | 109% | 89% | 109% |
| 20241113 | 315 | 315 | 307 | 310 | 30,400 | -7 | 98% | 98% | 54% | ▼ | 98% | 101% | 110% | 87% | 106% |
| 20241114 | 311 | 314 | 304 | 304 | 39,200 | -6 | 98% | 98% | 129% | ▼▼ | 103% | 106% | 112% | 85% | 104% |
| 20241115 | 305 | 315 | 304 | 315 | 41,100 | 11 | 104% | 103% | 105% | ▲ | 99% | 103% | 109% | 88% | 108% |
| 20241118 | 313 | 315 | 309 | 310 | 11,300 | -5 | 98% | 99% | 27% | ▼ | 100% | 111% | 110% | 88% | 106% |
| 20241119 | 312 | 316 | 310 | 313 | 14,900 | 3 | 101% | 100% | 132% | ▲ | 100% | 111% | 110% | 97% | 107% |
| 20241120 | 312 | 317 | 310 | 312 | 27,400 | -1 | 100% | 100% | 184% | ▼ | 103% | 110% | 114% | 97% | 107% |
| 20241121 | 314 | 324 | 313 | 322 | 89,200 | 10 | 103% | 103% | 326% | ▲ | 99% | 104% | 112% | 100% | 110% |
| 20241122 | 322 | 322 | 316 | 319 | 24,100 | -3 | 99% | 99% | 27% | ▼ | 107% | 103% | 136% | 99% | 109% |
| 20241125 | 323 | 346 | 319 | 346 | 164,700 | 27 | 108% | 107% | 683% | ▲ | 100% | 96% | 128% | 100% | 115% |
| 20241126 | 345 | 346 | 338 | 345 | 43,500 | -1 | 100% | 100% | 26% | ▼ | 97% | 96% | 127% | 100% | 113% |
| 20241127 | 346 | 346 | 324 | 335 | 37,900 | -10 | 97% | 97% | 87% | ▼▼ | 99% | 98% | 131% | 97% | 110% |
| 20241128 | 337 | 337 | 330 | 332 | 36,100 | -3 | 99% | 99% | 95% | ▼▼▼ | 100% | 100% | 133% | 96% | 109% |
| 20241129 | 332 | 335 | 329 | 331 | 25,500 | -1 | 100% | 100% | 71% | ▼▼▼▼ | 98% | 99% | 130% | 96% | 109% |
| 20241202 | 339 | 339 | 331 | 332 | 21,000 | 1 | 100% | 98% | 82% | ▲ | 102% | 104% | 135% | 96% | 109% |
| 20241203 | 325 | 334 | 325 | 331 | 26,100 | -1 | 100% | 102% | 124% | ▼ | 100% | 104% | 134% | 96% | 109% |
| 20241204 | 329 | 331 | 325 | 329 | 27,100 | -2 | 99% | 100% | 104% | ▼▼ | 100% | 103% | 133% | 95% | 108% |
| 20241205 | 331 | 332 | 326 | 332 | 16,200 | 3 | 101% | 100% | 60% | ▲ | 100% | 102% | 132% | 96% | 109% |
| 20241206 | 334 | 334 | 325 | 334 | 30,500 | 2 | 101% | 100% | 188% | ▲▲ | 102% | 97% | 0% | 97% | 110% |
| 20241209 | 331 | 344 | 331 | 338 | 76,700 | 4 | 101% | 102% | 251% | ▲▲▲ | 101% | 87% | 0% | 98% | 111% |
| 20241210 | 340 | 346 | 335 | 342 | 57,200 | 4 | 101% | 101% | 75% | ▲▲▲▲ | 99% | 86% | 0% | 99% | 113% |
| 20241211 | 344 | 344 | 337 | 340 | 33,200 | -2 | 99% | 99% | 58% | ▼ | 96% | 106% | 0% | 98% | 112% |
| 20241212 | 336 | 337 | 321 | 321 | 110,900 | -19 | 94% | 96% | 334% | ▼▼ | 94% | 114% | 0% | 93% | 104% |
| 20241213 | 315 | 316 | 294 | 296 | 186,300 | -25 | 92% | 94% | 168% | ▼▼▼ | 99% | 149% | 0% | 86% | 100% |
| 20241216 | 295 | 303 | 289 | 291 | 119,300 | -5 | 98% | 99% | 64% | ▼▼▼▼ | 100% | 149% | 0% | 84% | 100% |
| 20241217 | 296 | 300 | 295 | 295 | 25,500 | 4 | 101% | 100% | 21% | ▲ | 119% | 0% | 0% | 85% | 101% |
| 20241218 | 299 | 375 | 299 | 357 | 1,915,500 | 62 | 121% | 119% | 7512% | ▲▲ | 108% | 0% | 0% | 100% | 123% |
| 20241219 | 333 | 381 | 321 | 360 | 1,239,300 | 3 | 101% | 108% | 65% | ▲▲▲ | 119% | 0% | 0% | 100% | 124% |
| 20241220 | 371 | 440 | 363 | 440 | 3,259,100 | 80 | 122% | 119% | 263% | ▲▲▲▲ | % | % | % | 100% | 151% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 631,900 | 0 | 301,000 | 0 | 330,900 |
| 2024-12-06 | 0 | 731,200 | 0 | 329,100 | 0 | 402,100 |
| 2024-11-29 | 0 | 734,300 | 0 | 333,200 | 0 | 401,100 |
| 2024-11-22 | 0 | 677,600 | 0 | 324,800 | 0 | 352,800 |
| 2024-11-15 | 0 | 732,300 | 0 | 354,900 | 0 | 377,400 |
| 2024-11-08 | 0 | 755,700 | 0 | 362,900 | 0 | 392,800 |
| 2024-11-01 | 0 | 778,000 | 0 | 355,800 | 0 | 422,200 |
| 2024-10-25 | 0 | 772,700 | 0 | 335,800 | 0 | 436,900 |
| 2024-10-18 | 0 | 831,400 | 0 | 287,600 | 0 | 543,800 |
| 2024-10-11 | 0 | 834,900 | 0 | 310,300 | 0 | 524,600 |
| 2024-10-04 | 300 | 885,100 | 300 | 326,300 | 0 | 558,800 |
| 2024-09-27 | 41,600 | 815,000 | 41,600 | 367,100 | 0 | 447,900 |
| 2024-09-20 | 0 | 702,700 | 0 | 505,100 | 0 | 197,600 |
| 2024-09-13 | 0 | 706,200 | 0 | 501,600 | 0 | 204,600 |
| 2024-09-06 | 0 | 687,600 | 0 | 479,900 | 0 | 207,700 |
| 2024-08-30 | 0 | 690,700 | 0 | 484,100 | 0 | 206,600 |
| 2024-08-23 | 200 | 692,000 | 200 | 487,900 | 0 | 204,100 |
| 2024-08-16 | 200 | 691,200 | 200 | 490,300 | 0 | 200,900 |
| 2024-08-09 | 200 | 660,100 | 200 | 489,600 | 0 | 170,500 |
| 2024-08-02 | 0 | 686,900 | 0 | 490,700 | 0 | 196,200 |
| 2024-07-26 | 0 | 685,200 | 0 | 495,200 | 0 | 190,000 |
| 2024-07-19 | 100 | 640,600 | 100 | 476,600 | 0 | 164,000 |
| 2024-07-12 | 100 | 637,800 | 100 | 487,300 | 0 | 150,500 |
| 2024-07-05 | 100 | 640,100 | 100 | 486,300 | 0 | 153,800 |
| 2024-06-28 | 0 | 677,800 | 0 | 490,800 | 0 | 187,000 |
| 2024-06-21 | 0 | 659,000 | 0 | 485,700 | 0 | 173,300 |
| 2024-06-14 | 0 | 659,300 | 0 | 449,600 | 0 | 209,700 |
| 2024-06-07 | 0 | 648,100 | 0 | 447,500 | 0 | 200,600 |
| 2024-05-31 | 0 | 614,100 | 0 | 440,500 | 0 | 173,600 |
| 2024-05-24 | 0 | 654,100 | 0 | 457,500 | 0 | 196,600 |
| 2024-05-17 | 0 | 627,200 | 0 | 447,000 | 0 | 180,200 |
| 2024-05-10 | 0 | 630,200 | 0 | 436,000 | 0 | 194,200 |
| 2024-05-02 | 0 | 631,200 | 0 | 437,300 | 0 | 193,900 |
| 2024-04-26 | 0 | 631,400 | 0 | 431,400 | 0 | 200,000 |
| 2024-04-19 | 0 | 641,400 | 0 | 431,900 | 0 | 209,500 |
| 2024-04-12 | 0 | 651,400 | 0 | 429,900 | 0 | 221,500 |
| 2024-04-05 | 0 | 663,800 | 0 | 429,800 | 0 | 234,000 |
| 2024-03-29 | 0 | 687,300 | 0 | 431,600 | 0 | 255,700 |
| 2024-03-22 | 0 | 748,300 | 0 | 465,700 | 0 | 282,600 |
| 2024-03-15 | 0 | 745,500 | 0 | 458,200 | 0 | 287,300 |
| 2024-03-08 | 0 | 540,400 | 0 | 405,700 | 0 | 134,700 |
| 2024-03-01 | 0 | 548,600 | 0 | 407,600 | 0 | 141,000 |
| 2024-02-22 | 0 | 548,500 | 0 | 408,400 | 0 | 140,100 |
| 2024-02-16 | 0 | 550,100 | 0 | 409,500 | 0 | 140,600 |
| 2024-02-09 | 0 | 550,400 | 0 | 409,300 | 0 | 141,100 |
| 2024-02-02 | 0 | 543,500 | 0 | 405,700 | 0 | 137,800 |
| 2024-01-26 | 0 | 550,800 | 0 | 403,800 | 0 | 147,000 |
| 2024-01-19 | 0 | 560,100 | 0 | 402,500 | 0 | 157,600 |
| 2024-01-12 | 0 | 570,000 | 0 | 409,800 | 0 | 160,200 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | UBS AG | 78,500 | 0.99% | ▲ | 299 | 375 | 299 | 357 | 1,915,500 | |
| 2024-12-18 | モルガン・スタンレーMUFG証券株式会社 | 66,401 | 0.84% | ▲ | 299 | 375 | 299 | 357 | 1,915,500 | |
| 2024-10-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 36,700 | 0.46% | ▼ | -18,500 | 343 | 357 | 338 | 354 | 265,700 |
| 2024-10-03 | UBS AG | 23,600 | 0.30% | ▼ | -42,400 | 375 | 385 | 345 | 355 | 814,800 |
| 2024-10-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 55,200 | 0.70% | ▲ | 13,100 | 396 | 410 | 368 | 370 | 973,300 |
| 2024-10-02 | Nomura International plc | 33,800 | 0.43% | ▼ | -13,700 | 396 | 410 | 368 | 370 | 973,300 |
| 2024-10-02 | UBS AG | 66,000 | 0.83% | ▼ | -27,800 | 396 | 410 | 368 | 370 | 973,300 |
| 2024-10-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 42,100 | 0.53% | ▲ | 413 | 442 | 401 | 403 | 1,297,700 | |
| 2024-10-01 | Nomura International plc | 47,500 | 0.60% | ▲ | 3,300 | 413 | 442 | 401 | 403 | 1,297,700 |
| 2024-10-01 | UBS AG | 93,800 | 1.19% | ▲ | 15,000 | 413 | 442 | 401 | 403 | 1,297,700 |
| 2024-09-30 | Nomura International plc | 44,200 | 0.56% | ▲ | 392 | 454 | 383 | 413 | 2,945,100 | |
| 2024-09-30 | UBS AG | 78,800 | 1.00% | ▲ | 25,800 | 392 | 454 | 383 | 413 | 2,945,100 |
| 2024-09-27 | UBS AG | 53,000 | 0.67% | ▲ | 337 | 417 | 336 | 408 | 7,053,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241206 | 15:30 | 児玉化 | （開示事項の変更）株式会社メプロホールディングスの株式取得（子会社化）の日程について |
| 20241111 | 17:00 | 児玉化 | 2025年3月期 第2四半期（中間期）決算短信［日本基準］（連結） |
| 20240925 | 17:00 | 児玉化 | 株式会社メプロホールディングスの株式取得（子会社化）に向けた基本合意書の締結について |
| 20240906 | 17:00 | 児玉化 | 2025年3月期 第１四半期決算短信［日本基準］（連結） |
| 20240902 | 11:00 | 児玉化 | 2025 年 3 月期第 1 四半期決算発表予定日に関するお知らせ |
| 20240808 | 18:30 | 児玉化 | 2025年３月期第１四半期決算短信の開示が四半期末後45日を超えることに関するお知らせ |
| 20240515 | 17:00 | 児玉化 | 2024年3月期 決算短信［日本基準］（連結） |
| 20240515 | 17:00 | 児玉化 | 国内モビリティ事業における新規取引について |
| 20240513 | 17:00 | 児玉化 | 業績予想の修正に関するお知らせ |
| 20240417 | 17:00 | 児玉化 | 代表取締役の異動に関するお知らせ |
| 20240209 | 17:00 | 児玉化 | 2024年3月期第3四半期決算短信［日本基準］（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T1D0 | 350 | 2024-03-18 15:16 | 児玉化学工業株式会社 | エンデバー・ユナイテッド株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4222 | 2 | 投資家情報 | 児玉化学工業株式会社 | 2024-06-14 12:28:45 |
| 4222 | 2 | 株主総会 | 投資家情報 | 児玉化学工業株式会社 | 2024-06-14 11:25:42 |
| 4222 | 2 | 株主メモ | 投資家情報 | 児玉化学工業株式会社 | 2024-06-14 11:25:41 |
| 4222 | 2 | IRライブラリー | 投資家情報 | 児玉化学工業株式会社 | 2024-06-14 11:25:40 |
| 4222 | 2 | 財務データ | 投資家情報 | 児玉化学工業株式会社 | 2024-06-14 11:25:38 |
| 4222 | 2 | 経営戦略 | 投資家情報 | 児玉化学工業株式会社 | 2024-06-14 11:25:37 |
| 4222 | 2 | 株式情報 | 投資家情報 | 児玉化学工業株式会社 | 2024-06-14 11:25:36 |
| 4222 | 2 | IRニュース一覧 | 投資家情報 | 児玉化学工業株式会社 | 2024-06-14 11:25:35 |
| 4222 | 2 | 投資家情報 | 児玉化学工業株式会社 | 2024-06-14 11:25:34 |